Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 17,225.00 | 17,225.00 | 16,876.00 | 17,200.00 | 17,200.00 | 14,187 |
| 2024-02-23 | 17,771.00 | 17,771.00 | 17,226.00 | 17,500.00 | 17,500.00 | 2,669 |
| 2024-02-22 | 17,501.00 | 17,800.00 | 17,363.00 | 17,665.00 | 17,665.00 | 1,636 |
| 2024-02-21 | 17,699.00 | 17,700.00 | 17,306.00 | 17,600.00 | 17,600.00 | 4,948 |
| 2024-02-20 | 17,997.00 | 17,997.00 | 17,599.00 | 17,600.00 | 17,600.00 | 22,333 |
| 2024-02-19 | 17,759.00 | 17,899.00 | 17,430.00 | 17,550.00 | 17,550.00 | 2,790 |
| 2024-02-16 | 18,000.00 | 18,000.00 | 17,499.00 | 17,882.00 | 17,882.00 | 15,990 |
| 2024-02-15 | 18,000.00 | 18,000.00 | 17,501.00 | 17,777.00 | 17,777.00 | 23,145 |
| 2024-02-14 | 17,650.00 | 18,140.00 | 17,650.00 | 18,000.00 | 18,000.00 | 17,867 |
| 2024-02-13 | 18,450.00 | 18,450.00 | 17,606.00 | 17,650.00 | 17,650.00 | 487 |
| 2024-02-12 | 18,400.00 | 18,400.00 | 17,803.00 | 18,390.00 | 18,390.00 | 2,233 |
| 2024-02-09 | 17,801.00 | 18,400.00 | 17,801.00 | 18,400.00 | 18,400.00 | 15,931 |
| 2024-02-08 | 17,408.00 | 18,450.00 | 17,408.00 | 18,300.00 | 18,300.00 | 7,445 |
| 2024-02-07 | 17,826.00 | 18,548.00 | 17,503.00 | 17,999.00 | 17,999.00 | 3,244 |
| 2024-02-06 | 17,951.00 | 18,549.00 | 17,826.00 | 18,549.00 | 18,549.00 | 2,769 |
| 2024-02-05 | 18,500.00 | 18,500.00 | 18,000.00 | 18,199.00 | 18,199.00 | 2,990 |
| 2024-02-02 | 18,849.00 | 18,849.00 | 18,500.00 | 18,500.00 | 18,500.00 | 6,106 |
| 2024-02-01 | 18,849.00 | 19,120.00 | 18,403.00 | 18,511.00 | 18,511.00 | 12,933 |
| 2024-01-31 | 18,700.00 | 18,897.00 | 18,253.00 | 18,850.00 | 18,850.00 | 17,668 |
| 2024-01-30 | 19,149.00 | 19,150.00 | 18,239.00 | 18,800.00 | 18,800.00 | 20,374 |
| 2024-01-29 | 18,005.00 | 19,249.00 | 18,000.00 | 19,245.00 | 19,245.00 | 5,910 |
| 2024-01-26 | 18,499.00 | 18,700.00 | 18,003.00 | 18,005.00 | 18,005.00 | 4,219 |
| 2024-01-25 | 18,500.00 | 18,690.00 | 17,724.00 | 18,614.00 | 18,614.00 | 10,256 |
| 2024-01-24 | 17,950.00 | 18,669.00 | 17,620.00 | 18,650.00 | 18,650.00 | 7,733 |
| 2024-01-23 | 18,449.00 | 18,449.00 | 17,575.00 | 17,998.00 | 17,998.00 | 473 |
| 2024-01-22 | 18,000.00 | 18,397.00 | 17,575.00 | 18,200.00 | 18,200.00 | 1,579 |
| 2024-01-19 | 18,474.00 | 18,491.00 | 17,601.00 | 18,000.00 | 18,000.00 | 5,903 |
| 2024-01-18 | 18,101.00 | 18,678.00 | 18,000.00 | 18,497.00 | 18,497.00 | 1,712 |
| 2024-01-17 | 18,000.00 | 18,679.00 | 17,800.00 | 18,679.00 | 18,679.00 | 962 |
| 2024-01-16 | 18,821.00 | 18,821.00 | 18,100.00 | 18,820.00 | 18,820.00 | 3,060 |
| 2024-01-15 | 18,649.00 | 18,650.00 | 18,314.00 | 18,646.00 | 18,646.00 | 3,641 |
| 2024-01-12 | 18,301.00 | 18,646.00 | 18,301.00 | 18,310.00 | 18,310.00 | 260 |
| 2024-01-11 | 18,300.00 | 18,650.00 | 18,300.00 | 18,650.00 | 18,650.00 | 1,446 |
| 2024-01-10 | 18,654.00 | 18,700.00 | 18,201.00 | 18,201.00 | 18,201.00 | 2,863 |
| 2024-01-09 | 18,740.00 | 19,025.00 | 18,700.00 | 18,700.00 | 18,700.00 | 3,682 |
| 2024-01-08 | 18,503.00 | 19,122.00 | 18,501.00 | 18,654.00 | 18,654.00 | 2,763 |
| 2024-01-05 | 18,501.00 | 19,104.00 | 18,501.00 | 18,804.00 | 18,804.00 | 2,963 |
| 2024-01-04 | 18,385.00 | 19,248.00 | 18,385.00 | 18,501.00 | 18,501.00 | 1,074 |
| 2024-01-03 | 19,000.00 | 19,001.00 | 18,258.00 | 18,997.00 | 18,997.00 | 3,692 |
| 2024-01-02 | 18,600.00 | 19,300.00 | 18,359.00 | 18,949.00 | 18,949.00 | 2,868 |
| 2023-12-29 | 17,900.00 | 18,699.00 | 17,900.00 | 18,699.00 | 18,699.00 | 5,830 |
| 2023-12-28 | 17,225.00 | 18,033.00 | 17,225.00 | 17,967.00 | 17,967.00 | 415 |
| 2023-12-27 | 17,999.00 | 18,000.00 | 17,300.00 | 17,700.00 | 17,700.00 | 2,756 |
| 2023-12-22 | 17,462.00 | 18,080.00 | 17,403.00 | 18,080.00 | 18,080.00 | 2,093 |
| 2023-12-21 | 17,411.00 | 18,075.00 | 17,400.00 | 18,075.00 | 18,075.00 | 3,580 |
| 2023-12-20 | 17,781.00 | 18,099.00 | 17,781.00 | 18,099.00 | 18,099.00 | 4,935 |
| 2023-12-19 | 17,146.00 | 18,000.00 | 17,146.00 | 17,902.00 | 17,902.00 | 5,285 |
| 2023-12-18 | 17,097.00 | 17,174.00 | 16,551.00 | 17,174.00 | 17,174.00 | 5,933 |
| 2023-12-14 | 16,971.00 | 17,171.00 | 16,600.00 | 17,070.00 | 17,070.00 | 17,144 |
| 2023-12-13 | 16,747.00 | 16,826.00 | 16,600.00 | 16,702.00 | 16,702.00 | 2,878 |
| 2023-12-12 | 16,700.00 | 16,700.00 | 16,300.00 | 16,552.00 | 16,552.00 | 10,319 |
| 2023-12-11 | 16,850.00 | 16,850.00 | 16,301.00 | 16,701.00 | 16,701.00 | 5,155 |
| 2023-12-08 | 17,115.00 | 17,175.00 | 16,900.00 | 16,900.00 | 16,900.00 | 3,640 |
| 2023-12-07 | 16,203.00 | 17,115.00 | 16,203.00 | 17,115.00 | 17,115.00 | 7,636 |
| 2023-12-06 | 17,000.00 | 17,481.00 | 16,300.00 | 16,300.00 | 16,300.00 | 18,143 |
| 2023-12-05 | 16,525.00 | 17,170.00 | 15,763.00 | 17,000.00 | 17,000.00 | 28,932 |
| 2023-12-04 | 15,779.00 | 16,549.00 | 15,600.00 | 16,549.00 | 16,549.00 | 9,091 |
| 2023-12-01 | 15,717.00 | 16,399.00 | 15,717.00 | 16,199.00 | 16,199.00 | 669 |
| 2023-11-30 | 16,010.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 4,345 |
| 2023-11-29 | 16,801.00 | 16,801.00 | 15,243.00 | 16,064.00 | 16,064.00 | 37,419 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.